ING Group, N.V. Historical Stock Prices

ISF 
$25.56
*  
unch
unch
Get ISF Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ISF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.53  25.62  25.50  25.56 25,792
07/28/2015 25.62 25.62 25.5 25.56 25,792
07/27/2015 25.5 25.57 25.45 25.56 38,086
07/24/2015 25.55 25.62 25.54 25.62 26,306
07/23/2015 25.63 25.63 25.5 25.53 36,960
07/22/2015 25.65 25.65 25.61 25.64 38,304
07/21/2015 25.71 25.71 25.65 25.69 40,565
07/20/2015 25.7 25.71 25.66 25.7 39,223
07/17/2015 25.75 25.75 25.62 25.72 119,943
07/16/2015 25.63 25.761 25.61 25.75 118,794
07/15/2015 25.56 25.64 25.56 25.56 72,551
07/14/2015 25.49 25.6 25.45 25.6 96,298
07/13/2015 25.5601 25.57 25.4701 25.5018 56,045
07/10/2015 25.58 25.59 25.53 25.54 55,722
07/09/2015 25.59 25.69 25.55 25.56 43,032
07/08/2015 25.65 25.67 25.52 25.53 87,491
07/07/2015 25.72 25.72 25.65 25.67 55,014
07/06/2015 25.66 25.76 25.653 25.72 52,269
07/02/2015 25.62 25.7 25.6 25.69 83,955
07/01/2015 25.57 25.64 25.57 25.64 58,166
06/30/2015 25.43 25.62 25.34 25.57 236,763
06/29/2015 25.31 25.32 25.25 25.32 52,141
06/26/2015 25.34 25.34 25.3 25.33 28,500
06/25/2015 25.31 25.36 25.31 25.36 26,081
06/24/2015 25.29 25.38 25.28 25.36 48,147
06/23/2015 25.29 25.38 25.23 25.31 109,047
06/22/2015 25.36 25.37 25.28 25.28 18,590
06/19/2015 25.37 25.39 25.31 25.35 40,097
06/18/2015 25.38 25.437 25.35 25.3549 36,859
06/17/2015 25.44 25.44 25.38 25.41 47,007
06/16/2015 25.4 25.45 25.38 25.4 30,831
06/15/2015 25.41 25.45 25.39 25.42 55,104
06/12/2015 25.47 25.47 25.42 25.44 26,034
06/11/2015 25.46 25.52 25.46 25.4769 32,638
06/10/2015 25.42 25.5 25.41 25.46 43,915
06/09/2015 25.45 25.45 25.37 25.38 39,594
06/08/2015 25.44 25.48 25.439 25.47 31,082
06/05/2015 25.45 25.5 25.43 25.43 12,857
06/04/2015 25.45 25.5 25.44 25.48 33,163
06/03/2015 25.38 25.44 25.38 25.44 17,173
06/02/2015 25.5 25.5 25.38 25.4268 38,870
06/01/2015 25.64 25.64 25.42 25.43 67,028
05/29/2015 25.31 25.39 25.31 25.39 57,580
05/28/2015 25.36 25.41 25.31 25.4 43,619
05/27/2015 25.68 25.69 25.67 25.6798 21,790
05/26/2015 25.64 25.6831 25.6 25.68 23,364
05/22/2015 25.63 25.69 25.63 25.67 16,039
05/21/2015 25.6 25.7 25.6 25.674 31,796
05/20/2015 25.61 25.671 25.59 25.63 33,172
05/19/2015 25.46 25.62 25.45 25.61 37,618
05/18/2015 25.6 25.64 25.52 25.5332 35,824
05/15/2015 25.59 25.68 25.49 25.54 60,646
05/14/2015 25.49 25.7 25.49 25.68 46,647
05/13/2015 25.35 25.6 25.35 25.57 80,911
05/12/2015 25.28 25.3699 25.28 25.32 27,561
05/11/2015 25.39 25.39 25.27 25.34 61,850
05/08/2015 25.34 25.43 25.34 25.37 30,269
05/07/2015 25.35 25.37 25.2886 25.3 52,091
05/06/2015 25.51 25.54 25.29 25.31 65,467
05/05/2015 25.58 25.59 25.514 25.56 44,565
05/04/2015 25.56 25.62 25.56 25.6 57,401
05/01/2015 25.42 25.66 25.41 25.66 370,175
04/30/2015 25.4 25.45 25.4 25.43 19,380
04/29/2015 25.4272 25.4501 25.42 25.45 20,679
04/28/2015 25.42 25.4799 25.4 25.43 37,350
04/27/2015 25.48 25.49 25.4 25.41 29,848
04/24/2015 25.44 25.48 25.43 25.46 23,509
04/23/2015 25.4 25.47 25.4 25.47 66,994
04/22/2015 25.37 25.44 25.33 25.4 44,057
04/21/2015 25.31 25.3631 25.31 25.36 44,748
04/20/2015 25.34 25.34 25.3 25.31 92,397
04/17/2015 25.4 25.48 25.14 25.14 304,457
04/16/2015 25.44 25.48 25.41 25.42 33,602
04/15/2015 25.42 25.46 25.41 25.46 107,101
04/14/2015 25.46 25.4799 25.41 25.4307 29,887
04/13/2015 25.46 25.5 25.45 25.45 48,160
04/10/2015 25.42 25.44 25.4 25.41 28,302
04/09/2015 25.43 25.44 25.4 25.4201 51,157
04/08/2015 25.4 25.43 25.4 25.4159 40,625
04/07/2015 25.45 25.45 25.4 25.4 38,258
04/06/2015 25.51 25.534 25.43 25.44 34,872
04/02/2015 25.56 25.56 25.47 25.49 43,840
04/01/2015 25.64 25.64 25.55 25.55 22,959
03/31/2015 25.6 25.62 25.56 25.56 21,198
03/30/2015 25.61 25.63 25.58 25.6 21,498
03/27/2015 25.58 25.61 25.56 25.56 13,911
03/26/2015 25.59 25.79 25.55 25.56 16,221
03/25/2015 25.6 25.68 25.59 25.59 58,418
03/24/2015 25.61 25.65 25.57 25.6101 47,076
03/23/2015 25.63 25.71 25.59 25.59 39,683
03/20/2015 25.61 25.66 25.61 25.63 48,640
03/19/2015 25.6 25.65 25.6 25.64 22,849
03/18/2015 25.61 25.65 25.56 25.6399 40,543
03/17/2015 25.55 25.6 25.55 25.58 22,940
03/16/2015 25.67 25.67 25.57 25.58 30,065
03/13/2015 25.571 25.61 25.53 25.59 29,672
03/12/2015 25.62 25.6621 25.55 25.59 64,653
03/11/2015 25.72 25.72 25.69 25.69 23,846
03/10/2015 25.63 25.75 25.62 25.71 26,754
03/09/2015 25.61 25.66 25.58 25.66 39,424
03/06/2015 25.67 25.73 25.62 25.64 82,656
03/05/2015 25.68 25.76 25.67 25.72 62,613
03/04/2015 25.55 25.7 25.5401 25.69 43,106
03/03/2015 25.47 25.58 25.46 25.58 65,534
03/02/2015 25.481 25.53 25.47 25.52 28,210
02/27/2015 25.45 25.49 25.42 25.42 33,934
02/26/2015 25.43 25.48 25.4101 25.48 100,271
02/25/2015 25.4 25.5 25.3292 25.41 153,282
02/24/2015 25.69 25.75 25.64 25.69 58,409
02/23/2015 25.57 25.6899 25.57 25.64 90,449
02/20/2015 25.6 25.65 25.6 25.62 23,050
02/19/2015 25.54 25.59 25.49 25.59 39,406
02/18/2015 25.67 25.68 25.45 25.54 93,759
02/17/2015 25.62 25.7 25.62 25.66 51,654
02/13/2015 25.67 25.7 25.66 25.66 27,563
02/12/2015 25.7 25.73 25.65 25.7 20,897
02/11/2015 25.64 25.71 25.64 25.71 44,325
02/10/2015 25.7 25.7 25.64 25.68 30,453
02/09/2015 25.58 25.67 25.55 25.67 42,441
02/06/2015 25.63 25.69 25.58 25.61 46,362
02/05/2015 25.67 25.7 25.6 25.67 88,459
02/04/2015 25.68 25.71 25.57 25.64 74,922
02/03/2015 25.71 25.76 25.65 25.69 92,609
02/02/2015 25.65 25.79 25.65 25.78 38,881
01/30/2015 25.63 25.78 25.63 25.68 23,925
01/29/2015 25.75 25.75 25.681 25.69 27,329
01/28/2015 25.77 25.8 25.72 25.8 96,643
01/27/2015 25.62 25.77 25.62 25.77 31,477
01/26/2015 25.59 25.7 25.57 25.7 33,051
01/23/2015 25.56 25.65 25.56 25.6 31,583
01/22/2015 25.67 25.67 25.52 25.56 88,057
01/21/2015 25.59 25.75 25.55 25.75 63,205
01/20/2015 25.58 25.6 25.5 25.6 43,863
01/16/2015 25.41 25.64 25.41 25.64 64,439
01/15/2015 25.35 25.44 25.35 25.4 37,697
01/14/2015 25.34 25.39 25.33 25.35 26,157
01/13/2015 25.39 25.42 25.32 25.39 39,726
01/12/2015 25.41 25.44 25.37 25.41 22,577
01/09/2015 25.45 25.49 25.35 25.35 40,413
01/08/2015 25.46 25.52 25.46 25.48 29,332
01/07/2015 25.4 25.47 25.34 25.47 34,801
01/06/2015 25.35 25.42 25.35 25.39 34,760
01/05/2015 25.44 25.4816 25.31 25.34 39,683
01/02/2015 25.5 25.59 25.38 25.4 34,228
12/31/2014 25.48 25.55 25.43 25.54 9,897
12/30/2014 25.39 25.52 25.39 25.48 27,157
12/29/2014 25.35 25.42 25.35 25.39 17,239
12/26/2014 25.26 25.32 25.26 25.31 13,656
12/24/2014 25.27 25.31 25.24 25.26 17,417
12/23/2014 25.3 25.34 25.24 25.3397 70,068
12/22/2014 25.29 25.29 25.22 25.24 46,053
12/19/2014 25.21 25.3 25.21 25.3 35,677
12/18/2014 25.23 25.261 25.21 25.24 46,889
12/17/2014 25.21 25.23 25.17 25.19 46,019
12/16/2014 25.15 25.28 25.15 25.18 72,716
12/15/2014 25.26 25.31 25.19 25.21 68,657
12/12/2014 25.23 25.246 25.2 25.23 26,186
12/11/2014 25.23 25.26 25.21 25.23 32,131
12/10/2014 25.22 25.24 25.21 25.21 26,797
12/09/2014 25.19 25.3 25.18 25.22 26,628
12/08/2014 25.19 25.23 25.19 25.21 36,564
12/05/2014 25.23 25.3 25.175 25.19 30,480
12/04/2014 25.25 25.25 25.17 25.22 78,648
12/03/2014 25.35 25.35 25.24 25.26 47,614
12/02/2014 25.26 25.43 25.23 25.34 93,282
12/01/2014 25.33 25.35 25.27 25.28 130,364
11/28/2014 25.2901 25.3401 25.29 25.31 23,469
11/26/2014 25.25 25.36 25.19 25.33 107,152
11/25/2014 25.6 25.68 25.6 25.61 46,259
11/24/2014 25.59 25.64 25.59 25.64 29,512
11/21/2014 25.6 25.6 25.55 25.58 53,557
11/20/2014 25.59 25.62 25.55 25.55 37,499
11/19/2014 25.57 25.6 25.541 25.6 18,965
11/18/2014 25.57 25.64 25.53 25.53 62,381
11/17/2014 25.48 25.6 25.48 25.58 724,753
11/14/2014 25.46 25.52 25.46 25.47 38,662
11/13/2014 25.49 25.5 25.46 25.47 41,286
11/12/2014 25.5 25.59 25.45 25.47 66,182
11/11/2014 25.48 25.524 25.48 25.52 16,356
11/10/2014 25.45 25.53 25.45 25.48 23,744
11/07/2014 25.39 25.5 25.39 25.47 35,417
11/06/2014 25.37 25.44 25.36 25.42 41,697
11/05/2014 25.46 25.46 25.38 25.39 41,144
11/04/2014 25.38 25.48 25.38 25.48 34,594
11/03/2014 25.36 25.42 25.36 25.38 43,445
10/31/2014 25.5 25.5001 25.31 25.31 158,347
10/30/2014 25.44 25.5 25.44 25.5 38,597
10/29/2014 25.47 25.49 25.44 25.47 28,674
10/28/2014 25.38 25.49 25.38 25.48 37,612
10/27/2014 25.36 25.422 25.36 25.4 44,722
10/24/2014 25.32 25.36 25.32 25.35 18,723
10/23/2014 25.32 25.342 25.3 25.3 35,195
10/22/2014 25.57 25.57 25.3 25.3 41,232
10/21/2014 25.31 25.37 25.3 25.31 55,792
10/20/2014 25.36 25.39 25.3 25.32 24,797
10/17/2014 25.38 25.38 25.26 25.26 129,118
10/16/2014 25.2 25.36 25.2 25.34 50,704
10/15/2014 25.33 25.33 25.27 25.2999 72,556
10/14/2014 25.29 25.41 25.29 25.33 52,312
10/13/2014 25.28 25.33 25.28 25.3 22,738
10/10/2014 25.32 25.335 25.27 25.27 12,629
10/09/2014 25.31 25.36 25.28 25.34 62,584
10/08/2014 25.31 25.38 25.27 25.3 60,516
10/07/2014 25.31 25.37 25.22 25.31 53,219
10/06/2014 25.31 25.38 25.31 25.31 20,967
10/03/2014 25.31 25.3799 25.3 25.311 34,915
10/02/2014 25.29 25.346 25.28 25.32 23,160
10/01/2014 25.28 25.37 25.28 25.32 65,190
09/30/2014 25.27 25.34 25.269 25.28 36,236
09/29/2014 25.25 25.31 25.22 25.28 29,900
09/26/2014 25.3 25.32 25.22 25.25 56,674
09/25/2014 25.24 25.3 25.18 25.27 64,688
09/24/2014 25.29 25.35 25.25 25.258 40,183
09/23/2014 25.27 25.33 25.25 25.33 46,418
09/22/2014 25.32 25.32 25.22 25.2668 53,361
09/19/2014 25.37 25.374 25.29 25.31 47,216
09/18/2014 25.33 25.37 25.32 25.35 33,441
09/17/2014 25.37 25.39 25.3 25.31 34,548
09/16/2014 25.35 25.4399 25.3432 25.365 168,266
09/15/2014 25.38 25.39 25.36 25.39 72,991
09/12/2014 25.36 25.38 25.34 25.38 77,173
09/11/2014 25.36 25.39 25.35 25.37 34,826
09/10/2014 25.35 25.3901 25.33 25.38 48,392
09/09/2014 25.35 25.3601 25.32 25.34 87,734
09/08/2014 25.35 25.37 25.34 25.35 100,037
09/05/2014 25.27 25.38 25.27 25.35 176,358
09/04/2014 25.35 25.4 25.33 25.35 211,676
09/03/2014 25.38 25.4 25.34 25.36 88,899
09/02/2014 25.37 25.39 25.34 25.37 69,092
08/29/2014 25.36 25.3837 25.35 25.36 40,529
08/28/2014 25.36 25.3799 25.35 25.36 28,591
08/27/2014 25.45 25.57 25.35 25.36 130,957
08/26/2014 25.71 25.75 25.7 25.74 47,770
08/25/2014 25.68 25.72 25.6702 25.69 27,024
08/22/2014 25.63 25.7 25.63 25.69 79,922
08/21/2014 25.64 25.68 25.64 25.6667 113,922
08/20/2014 25.62 25.689 25.6 25.65 90,689
08/19/2014 25.58 25.67 25.58 25.67 157,931
08/18/2014 25.55 25.61 25.52 25.6 51,118
08/15/2014 25.57 25.63 25.56 25.58 77,915
08/14/2014 25.46 25.56 25.46 25.56 23,219
08/13/2014 25.42 25.5 25.42 25.48 57,727
08/12/2014 25.47 25.472 25.4 25.4 96,209
08/11/2014 25.42 25.47 25.4 25.41 54,416
08/08/2014 25.45 25.45 25.37 25.41 23,317
08/07/2014 25.28 25.49 25.28 25.48 35,631
08/06/2014 25.23 25.29 25.23 25.27 40,429
08/05/2014 25.09 25.21 25.09 25.19 48,656
08/04/2014 25.3 25.3 25.06 25.19 62,094
08/01/2014 25.4 25.4 25.13 25.24 58,524
07/31/2014 25.4 25.4 25.3 25.38 73,714
07/30/2014 25.45 25.45 25.36 25.4 57,432
07/29/2014 25.4 25.43 25.36 25.37 36,734
07/28/2014 25.42 25.443 25.38 25.38 44,993
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?